Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 12.01 | 12.05 | 11.68 | 11.74 | 14,064,205 | -0.28(-2.33%) |
Jul 17, 2024 | 12.06 | 12.12 | 11.96 | 12.02 | 13,552,429 | +0.12(+1.01%) |
Jul 16, 2024 | 11.71 | 11.90 | 11.69 | 11.90 | 7,740,926 | +0.16(+1.36%) |
Jul 15, 2024 | 11.63 | 11.76 | 11.63 | 11.74 | 10,732,484 | +0.14(+1.21%) |
Jul 12, 2024 | 11.60 | 11.64 | 11.53 | 11.60 | 8,655,717 | +0.01(+0.09%) |
Jul 11, 2024 | 11.47 | 11.59 | 11.44 | 11.59 | 9,931,227 | +0.19(+1.67%) |
Jul 10, 2024 | 11.27 | 11.40 | 11.23 | 11.40 | 11,375,699 | +0.23(+2.06%) |
Jul 09, 2024 | 11.12 | 11.24 | 11.10 | 11.17 | 9,763,747 | -0.31(-2.70%) |
Jul 08, 2024 | 11.50 | 11.56 | 11.38 | 11.48 | 10,765,760 | +0.11(+0.97%) |
Jul 05, 2024 | 11.44 | 11.46 | 11.28 | 11.37 | 8,921,666 | +0.19(+1.70%) |
Jul 03, 2024 | 11.13 | 11.22 | 11.12 | 11.18 | 6,534,337 | +0.29(+2.66%) |
Jul 02, 2024 | 10.79 | 10.89 | 10.73 | 10.89 | 8,115,511 | +0.02(+0.18%) |
Jul 01, 2024 | 10.86 | 10.93 | 10.81 | 10.87 | 10,773,788 | +0.16(+1.49%) |
Jun 28, 2024 | 10.65 | 10.73 | 10.64 | 10.71 | 9,966,279 | +0.03(+0.28%) |
Jun 27, 2024 | 10.72 | 10.79 | 10.63 | 10.68 | 12,398,994 | +0.17(+1.62%) |
Jun 26, 2024 | 10.46 | 10.52 | 10.44 | 10.51 | 10,063,935 | -0.03(-0.28%) |
Jun 25, 2024 | 10.55 | 10.58 | 10.49 | 10.54 | 7,825,326 | -0.09(-0.85%) |
Jun 24, 2024 | 10.60 | 10.66 | 10.56 | 10.63 | 7,884,317 | +0.19(+1.82%) |
Jun 21, 2024 | 10.45 | 10.50 | 10.37 | 10.44 | 10,572,452 | -0.28(-2.61%) |
Jun 20, 2024 | 10.63 | 10.74 | 10.61 | 10.72 | 10,914,299 | +0.16(+1.52%) |
Jun 18, 2024 | 10.55 | 10.63 | 10.54 | 10.56 | 10,637,442 | -0.03(-0.28%) |
Jun 17, 2024 | 10.46 | 10.60 | 10.45 | 10.59 | 10,166,494 | +0.18(+1.73%) |
Jun 14, 2024 | 10.18 | 10.45 | 10.17 | 10.41 | 17,838,654 | -0.19(-1.79%) |
Jun 13, 2024 | 10.68 | 10.68 | 10.54 | 10.60 | 15,003,769 | -0.17(-1.58%) |
Jun 12, 2024 | 10.82 | 10.89 | 10.72 | 10.77 | 16,077,462 | +0.04(+0.37%) |
Jun 11, 2024 | 10.86 | 10.86 | 10.68 | 10.73 | 15,692,960 | -0.32(-2.90%) |
Jun 10, 2024 | 10.94 | 11.08 | 10.88 | 11.05 | 9,028,092 | -0.02(-0.18%) |
Jun 07, 2024 | 11.10 | 11.20 | 11.07 | 11.07 | 12,457,904 | -0.05(-0.45%) |
Jun 06, 2024 | 11.07 | 11.15 | 11.07 | 11.12 | 10,073,334 | +0.10(+0.91%) |
Jun 05, 2024 | 11.05 | 11.07 | 10.93 | 11.02 | 10,128,652 | -0.07(-0.63%) |
Jun 04, 2024 | 11.16 | 11.20 | 11.02 | 11.09 | 12,740,677 | -0.32(-2.80%) |
Jun 03, 2024 | 11.32 | 11.42 | 11.24 | 11.41 | 10,611,503 | +0.06(+0.53%) |
May 31, 2024 | 11.30 | 11.36 | 11.24 | 11.35 | 8,998,486 | +0.09(+0.80%) |
May 30, 2024 | 11.24 | 11.27 | 11.14 | 11.26 | 11,676,342 | +0.28(+2.55%) |
May 29, 2024 | 11.07 | 11.08 | 10.97 | 10.98 | 10,294,940 | -0.27(-2.40%) |
May 28, 2024 | 11.25 | 11.31 | 11.21 | 11.25 | 10,424,011 | +0.17(+1.53%) |
May 24, 2024 | 11.02 | 11.14 | 11.01 | 11.08 | 8,629,550 | +0.17(+1.56%) |
May 23, 2024 | 11.09 | 11.11 | 10.87 | 10.91 | 14,207,893 | +0.07(+0.65%) |
May 22, 2024 | 11.09 | 11.11 | 10.78 | 10.84 | 13,692,109 | -0.33(-2.95%) |
May 21, 2024 | 11.02 | 11.18 | 11.00 | 11.17 | 15,289,253 | +0.15(+1.36%) |
May 20, 2024 | 11.12 | 11.15 | 11.01 | 11.02 | 7,867,818 | -0.10(-0.90%) |
May 17, 2024 | 11.03 | 11.14 | 11.02 | 11.12 | 5,822,887 | +0.18(+1.65%) |
May 16, 2024 | 10.99 | 11.02 | 10.93 | 10.94 | 10,548,319 | +0.00(+0.00%) |
May 15, 2024 | 10.95 | 11.00 | 10.88 | 10.94 | 8,322,149 | -0.10(-0.91%) |
May 14, 2024 | 10.97 | 11.06 | 10.92 | 11.04 | 11,138,397 | +0.20(+1.85%) |
May 13, 2024 | 10.84 | 10.88 | 10.82 | 10.84 | 7,211,957 | +0.05(+0.46%) |
May 10, 2024 | 10.82 | 10.85 | 10.78 | 10.79 | 12,062,560 | +0.01(+0.09%) |
May 09, 2024 | 10.71 | 10.79 | 10.70 | 10.78 | 8,629,388 | +0.06(+0.56%) |
May 08, 2024 | 10.61 | 10.73 | 10.58 | 10.72 | 13,407,622 | +0.10(+0.94%) |
May 07, 2024 | 10.64 | 10.69 | 10.60 | 10.62 | 15,378,009 | +0.23(+2.21%) |
May 06, 2024 | 10.39 | 10.45 | 10.35 | 10.39 | 6,080,852 | +0.13(+1.27%) |
May 03, 2024 | 10.19 | 10.29 | 10.15 | 10.26 | 21,807,126 | +0.01(+0.10%) |
May 02, 2024 | 10.26 | 10.30 | 10.15 | 10.25 | 16,068,752 | -0.02(-0.19%) |